Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Heat Biologics, Inc. (HTBX)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.3800+0.0100 (+0.42%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20222.25002.46002.17002.45002.4500106,903
May 16, 20221.90002.30001.90002.21002.2100120,201
May 13, 20221.86001.96001.80001.93001.9300101,753
May 12, 20221.66001.73001.65011.67001.670074,049
May 11, 20221.83001.89001.60001.65001.6500151,205
May 10, 20222.10002.10001.80001.82501.8250170,700
May 09, 20222.16002.17501.94501.99001.9900147,065
May 06, 20222.42002.44992.15002.21002.2100138,306
May 05, 20222.59002.59002.35002.38772.387738,302
May 04, 20222.40002.62002.32002.60002.600064,799
May 03, 20222.50002.67002.39562.41002.410064,327
May 02, 20222.41002.48002.33002.38002.380043,610
Apr 29, 20222.38002.55992.37002.37002.3700110,045
Apr 28, 20222.26002.42992.26002.38002.380086,143
Apr 27, 20222.35002.35002.22012.24002.240049,727
Apr 26, 20222.48002.48002.24002.28002.280061,621
Apr 25, 20222.48002.49002.40002.44002.440079,258
Apr 22, 20222.57002.65002.45002.47002.4700186,323
Apr 21, 20222.67002.79002.51002.60002.6000142,802
Apr 20, 20222.74002.78012.64502.68002.6800149,223
Apr 19, 20223.14003.18002.75002.77002.7700329,401
Apr 18, 20222.92003.38002.75793.13003.1300424,912
Apr 14, 20222.74002.97002.70002.80002.8000336,215
Apr 13, 20222.75002.80002.71002.76002.760031,533
Apr 12, 20222.80002.80002.69002.73002.7300198,880
Apr 11, 20222.80003.08002.65012.79002.7900612,120
Apr 08, 20222.96002.96002.77002.77002.770068,928
Apr 07, 20222.97003.06002.86002.95002.9500104,370
Apr 06, 20222.90003.05002.80002.98002.9800119,613
Apr 05, 20223.10003.10002.90502.91002.9100122,005
Apr 04, 20223.09003.12003.02003.04003.040059,717
Apr 01, 20223.10003.17003.00003.09003.090067,993
Mar 31, 20223.05003.24503.02003.06003.0600294,848
Mar 30, 20223.12003.20003.05003.09003.090099,810
Mar 29, 20223.09003.35003.05023.15003.1500158,726
Mar 28, 20222.96003.10002.96003.03003.0300226,577
Mar 25, 20223.13003.15002.95002.95002.9500137,149
Mar 24, 20223.14003.15002.99003.10003.1000128,667
Mar 23, 20223.11003.20002.96003.12003.1200226,011
Mar 22, 20222.60003.12002.57003.06003.0600333,495
Mar 21, 20222.64002.67002.53502.57002.5700103,224
Mar 18, 20222.47002.68992.47002.63002.6300341,641
Mar 17, 20222.34002.58002.30002.51002.5100641,762
Mar 16, 20222.11002.37002.10002.33002.3300335,171
Mar 15, 20222.09002.18002.09002.10002.1000108,141
Mar 14, 20222.31002.37002.07002.12002.1200285,815
Mar 11, 20222.44002.49662.31002.34002.3400114,373
Mar 10, 20222.41002.44002.35002.44002.440060,830
Mar 09, 20222.35002.48002.33002.45002.450091,660
Mar 08, 20222.30002.40002.23002.33002.3300129,225
Mar 07, 20222.37002.42002.29462.32002.320086,143
Mar 04, 20222.52002.52502.38002.39002.390086,890
Mar 03, 20222.52002.57002.42122.50002.500070,082
Mar 02, 20222.45002.55002.40002.49002.4900124,084
Mar 01, 20222.58002.69002.52002.53002.530057,283
Feb 28, 20222.48002.63002.48002.60002.600073,678
Feb 25, 20222.58002.58192.45002.51002.510056,536
Feb 24, 20222.41002.67002.32002.57002.5700225,586
Feb 23, 20222.54002.63002.52002.53002.530078,024
Feb 22, 20222.60002.70002.55732.56002.560076,008
Feb 18, 20222.71002.79722.60002.66002.6600117,525
Feb 17, 20222.80002.87002.65002.75002.7500102,454
Feb 16, 20222.91002.92002.80002.86002.860028,670
Feb 15, 20222.78002.89002.71002.84002.840048,035
Feb 14, 20222.81002.85002.69002.69002.690065,780
Feb 11, 20222.97003.05002.81002.83002.8300136,110
Feb 10, 20222.86003.04002.86002.94002.940087,380
Feb 09, 20222.75002.94002.71002.90002.9000123,805
Feb 08, 20222.74002.85002.67002.76002.7600108,263
Feb 07, 20222.75002.87002.75002.78002.7800144,667
Feb 04, 20222.73002.80002.65002.76002.7600121,226
Feb 03, 20222.75002.79002.70002.75002.7500116,320
Feb 02, 20223.03003.03002.75002.78002.7800120,526
Feb 01, 20222.93003.03002.88002.99002.990094,803
Jan 31, 20222.67002.95002.62002.92002.9200194,470
Jan 28, 20222.55002.63002.45002.63002.6300111,241
Jan 27, 20222.71002.89002.50002.53002.530092,765
Jan 26, 20222.90002.99002.69002.71002.7100155,004
Jan 25, 20222.60002.80002.60002.73002.7300111,564
Jan 24, 20222.59002.69832.45002.65002.6500267,989
Jan 21, 20222.83002.84342.67012.71002.7100224,168
Jan 20, 20222.88003.03532.80002.84002.8400161,523
Jan 19, 20222.95002.98002.86502.90002.9000174,433
Jan 18, 20223.01003.10002.93002.97002.9700161,597
Jan 14, 20223.07003.08632.97003.03003.0300255,208
Jan 13, 20223.14003.39013.06003.09003.09001,210,675
Jan 12, 20223.08353.17003.02003.14003.1400213,509
Jan 11, 20223.07003.17003.04003.08003.0800122,077
Jan 10, 20223.08003.12002.97003.10003.1000170,152
Jan 07, 20223.03003.12003.03003.10003.100064,345
Jan 06, 20223.14003.19002.98003.05003.0500166,330
Jan 05, 20223.21003.30003.08003.09003.0900182,708
Jan 04, 20223.55003.55003.22003.22003.2200222,834
Jan 03, 20223.05003.59003.05003.54003.5400428,841
Dec 31, 20213.25003.37003.01003.04003.0400583,665
Dec 30, 20213.11003.42003.10003.28003.2800470,413
Dec 29, 20213.30003.31503.04003.18003.1800491,096
Dec 28, 20213.44003.52003.30003.30003.3000438,205
Dec 27, 20213.87003.90003.42563.47003.4700815,795
Dec 23, 20213.82003.95003.78003.87003.8700333,046
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement